Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.0794 | 0.0853 | 0.0650 | 0.0853 | 364,485 | +0.01(+7.84%) |
Apr 29, 2024 | 0.0673 | 0.0791 | 0.0596 | 0.0791 | 6,100 | -0.00(-0.38%) |
Apr 26, 2024 | 0.0646 | 0.0794 | 0.0595 | 0.0794 | 14,100 | +0.01(+13.43%) |
Apr 25, 2024 | 0.0700 | 0.0700 | 0.0641 | 0.0700 | 3,200 | +0.01(+11.11%) |
Apr 24, 2024 | 0.0650 | 0.0700 | 0.0630 | 0.0630 | 31,175 | -0.00(-5.26%) |
Apr 23, 2024 | 0.0597 | 0.0700 | 0.0595 | 0.0665 | 219,250 | -0.01(-10.74%) |
Apr 22, 2024 | 0.0775 | 0.0775 | 0.0578 | 0.0745 | 4,620 | -0.00(-1.97%) |
Apr 19, 2024 | 0.0640 | 0.0780 | 0.0600 | 0.0760 | 35,450 | +0.01(+21.02%) |
Apr 18, 2024 | 0.0629 | 0.0795 | 0.0628 | 0.0628 | 63,355 | -0.02(-21.50%) |
Apr 17, 2024 | 0.0676 | 0.0800 | 0.0654 | 0.0800 | 53,420 | +0.02(+23.84%) |
Apr 16, 2024 | 0.0612 | 0.0676 | 0.0603 | 0.0646 | 176,625 | -0.00(-4.44%) |
Apr 15, 2024 | 0.0740 | 0.0752 | 0.0421 | 0.0676 | 450,792 | -0.01(-8.65%) |
Apr 12, 2024 | 0.0793 | 0.0793 | 0.0700 | 0.0740 | 70,352 | -0.00(-1.33%) |
Apr 11, 2024 | 0.0721 | 0.0784 | 0.0706 | 0.0750 | 101,850 | +0.00(+0.00%) |
Apr 10, 2024 | 0.0774 | 0.0774 | 0.0725 | 0.0750 | 20,418 | +0.01(+10.29%) |
Apr 09, 2024 | 0.0685 | 0.0835 | 0.0668 | 0.0680 | 103,220 | -0.01(-13.38%) |
Apr 08, 2024 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 769 | +0.01(+7.24%) |
Apr 05, 2024 | 0.0782 | 0.0850 | 0.0732 | 0.0732 | 2,500 | -0.01(-15.38%) |
Apr 04, 2024 | 0.0799 | 0.0865 | 0.0750 | 0.0865 | 287,214 | +0.00(+1.05%) |
Apr 03, 2024 | 0.0631 | 0.0856 | 0.0631 | 0.0856 | 121,213 | +0.02(+29.50%) |
Apr 02, 2024 | 0.0885 | 0.0885 | 0.0661 | 0.0661 | 33,548 | -0.01(-8.32%) |
Apr 01, 2024 | 0.0783 | 0.0870 | 0.0721 | 0.0721 | 3,810 | -0.00(-1.23%) |
Mar 28, 2024 | 0.0730 | 0.0891 | 0.0665 | 0.0730 | 147,475 | -0.01(-17.05%) |
Mar 27, 2024 | 0.0790 | 0.0880 | 0.0700 | 0.0880 | 24,025 | +0.00(+0.00%) |
Mar 26, 2024 | 0.0790 | 0.0880 | 0.0790 | 0.0880 | 94,950 | -0.01(-6.38%) |
Mar 25, 2024 | 0.0760 | 0.0940 | 0.0760 | 0.0940 | 33,137 | -0.00(-1.05%) |
Mar 22, 2024 | 0.0826 | 0.0950 | 0.0750 | 0.0950 | 172,050 | +0.01(+7.95%) |
Mar 21, 2024 | 0.0885 | 0.0890 | 0.0747 | 0.0880 | 296,500 | -0.00(-1.12%) |
Mar 20, 2024 | 0.0857 | 0.0890 | 0.0818 | 0.0890 | 116,450 | +0.01(+8.01%) |
Mar 19, 2024 | 0.0698 | 0.0824 | 0.0657 | 0.0824 | 252,910 | +0.01(+16.88%) |
Mar 18, 2024 | 0.0594 | 0.0787 | 0.0594 | 0.0705 | 131,075 | -0.01(-8.44%) |
Mar 15, 2024 | 0.0690 | 0.0770 | 0.0600 | 0.0770 | 119,675 | -0.00(-1.28%) |
Mar 14, 2024 | 0.0701 | 0.0780 | 0.0650 | 0.0780 | 143,641 | +0.00(+2.90%) |
Mar 13, 2024 | 0.0786 | 0.0823 | 0.0726 | 0.0758 | 218,510 | -0.01(-7.90%) |
Mar 12, 2024 | 0.0787 | 0.0823 | 0.0705 | 0.0823 | 60,000 | +0.01(+7.72%) |
Mar 11, 2024 | 0.0809 | 0.0822 | 0.0762 | 0.0764 | 153,594 | -0.00(-3.90%) |
Mar 08, 2024 | 0.0666 | 0.0795 | 0.0650 | 0.0795 | 202,800 | +0.01(+8.90%) |
Mar 07, 2024 | 0.0790 | 0.0840 | 0.0700 | 0.0730 | 56,726 | +0.00(+4.29%) |
Mar 06, 2024 | 0.0745 | 0.0764 | 0.0700 | 0.0700 | 2,200 | +0.01(+7.69%) |
Mar 05, 2024 | 0.0743 | 0.0780 | 0.0592 | 0.0650 | 81,609 | -0.02(-22.62%) |
Mar 04, 2024 | 0.0646 | 0.0840 | 0.0592 | 0.0840 | 137,197 | +0.01(+20.00%) |
Mar 01, 2024 | 0.0665 | 0.0700 | 0.0591 | 0.0700 | 17,185 | +0.00(+6.54%) |
Feb 29, 2024 | 0.0700 | 0.0733 | 0.0646 | 0.0657 | 49,655 | -0.01(-16.20%) |
Feb 28, 2024 | 0.0696 | 0.0784 | 0.0696 | 0.0784 | 13,900 | +0.01(+12.48%) |
Feb 27, 2024 | 0.0784 | 0.0840 | 0.0697 | 0.0697 | 10,700 | -0.00(-3.86%) |
Feb 26, 2024 | 0.0585 | 0.0840 | 0.0585 | 0.0725 | 16,064 | +0.00(+2.98%) |
Feb 23, 2024 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | 236 | -0.00(-3.16%) |
Feb 22, 2024 | 0.0730 | 0.0840 | 0.0704 | 0.0727 | 218,552 | -0.01(-11.34%) |
Feb 21, 2024 | 0.0776 | 0.0840 | 0.0774 | 0.0820 | 13,500 | +0.00(+4.46%) |
Feb 20, 2024 | 0.0760 | 0.0790 | 0.0751 | 0.0785 | 29,725 | -0.00(-0.63%) |
Feb 16, 2024 | 0.0832 | 0.0832 | 0.0779 | 0.0790 | 29,000 | -0.00(-3.89%) |
Feb 15, 2024 | 0.0840 | 0.0840 | 0.0822 | 0.0822 | 20,000 | -0.00(-2.14%) |
Feb 14, 2024 | 0.0780 | 0.0860 | 0.0700 | 0.0840 | 18,100 | -0.00(-2.33%) |
Feb 13, 2024 | 0.0860 | 0.0860 | 0.0776 | 0.0860 | 64,849 | -0.00(-1.15%) |
Feb 12, 2024 | 0.0870 | 0.0870 | 0.0831 | 0.0870 | 22,600 | +0.00(+0.81%) |
Feb 09, 2024 | 0.0880 | 0.0890 | 0.0800 | 0.0863 | 34,801 | +0.00(+2.13%) |
Feb 08, 2024 | 0.0848 | 0.0880 | 0.0840 | 0.0845 | 11,213 | -0.00(-3.98%) |
Feb 07, 2024 | 0.0890 | 0.0890 | 0.0755 | 0.0880 | 2,600 | +0.00(+3.53%) |
Feb 06, 2024 | 0.0701 | 0.0890 | 0.0701 | 0.0850 | 389,118 | -0.00(-2.86%) |
Feb 05, 2024 | 0.0875 | 0.0890 | 0.0800 | 0.0875 | 13,120 | -0.00(-1.69%) |
Feb 02, 2024 | 0.0890 | 0.0890 | 0.0771 | 0.0890 | 92,216 | +0.01(+7.23%) |